Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 6.270 | 6.580 | 6.212 | 6.560 | 630,517 | +0.29(+4.63%) |
Feb 26, 2016 | 6.270 | 6.330 | 6.140 | 6.270 | 377,209 | +0.02(+0.32%) |
Feb 25, 2016 | 6.310 | 6.310 | 6.070 | 6.250 | 290,025 | -0.05(-0.79%) |
Feb 24, 2016 | 6.170 | 6.335 | 6.050 | 6.300 | 434,556 | +0.05(+0.80%) |
Feb 23, 2016 | 6.420 | 6.490 | 6.240 | 6.250 | 442,111 | -0.19(-2.95%) |
Feb 22, 2016 | 6.560 | 6.560 | 6.410 | 6.440 | 482,028 | -0.05(-0.77%) |
Feb 19, 2016 | 6.390 | 6.570 | 6.390 | 6.490 | 478,845 | +0.03(+0.46%) |
Feb 18, 2016 | 6.460 | 6.640 | 6.400 | 6.460 | 393,102 | +0.03(+0.47%) |
Feb 17, 2016 | 6.550 | 6.710 | 6.420 | 6.430 | 519,612 | -0.06(-0.92%) |
Feb 16, 2016 | 6.420 | 6.540 | 6.330 | 6.490 | 706,858 | +0.15(+2.37%) |
Feb 12, 2016 | 6.390 | 6.340 | 6.340 | 6.340 | 380,200 | +0.01(+0.16%) |
Feb 11, 2016 | 6.050 | 6.350 | 6.030 | 6.330 | 405,431 | +0.15(+2.43%) |
Feb 10, 2016 | 6.450 | 6.680 | 6.160 | 6.180 | 543,147 | -0.19(-2.98%) |
Feb 09, 2016 | 6.320 | 6.500 | 6.220 | 6.370 | 405,719 | -0.07(-1.09%) |
Feb 08, 2016 | 6.420 | 6.525 | 6.290 | 6.440 | 527,433 | -0.11(-1.68%) |
Feb 05, 2016 | 4.910 | 6.600 | 4.670 | 6.550 | 1,981,862 | +1.21(+22.66%) |
Feb 04, 2016 | 5.500 | 5.620 | 5.120 | 5.340 | 796,745 | -0.17(-3.09%) |
Feb 03, 2016 | 5.570 | 5.590 | 5.320 | 5.510 | 911,008 | +0.02(+0.36%) |
Feb 02, 2016 | 5.480 | 5.570 | 5.340 | 5.490 | 300,934 | -0.06(-1.08%) |
Feb 01, 2016 | 5.760 | 5.760 | 5.530 | 5.550 | 346,282 | -0.28(-4.80%) |
Jan 29, 2016 | 5.450 | 5.830 | 5.450 | 5.830 | 550,465 | +0.42(+7.76%) |
Jan 28, 2016 | 5.350 | 5.550 | 5.310 | 5.410 | 1,021,318 | +0.12(+2.27%) |
Jan 27, 2016 | 5.550 | 5.610 | 5.250 | 5.290 | 494,362 | -0.32(-5.70%) |
Jan 26, 2016 | 5.440 | 5.630 | 5.420 | 5.610 | 229,687 | +0.23(+4.28%) |
Jan 25, 2016 | 5.480 | 5.540 | 5.360 | 5.380 | 257,617 | -0.15(-2.71%) |
Jan 22, 2016 | 5.350 | 5.530 | 5.260 | 5.530 | 341,088 | +0.26(+4.93%) |
Jan 21, 2016 | 5.160 | 5.360 | 5.110 | 5.270 | 305,650 | +0.08(+1.54%) |
Jan 20, 2016 | 4.950 | 5.230 | 4.850 | 5.190 | 346,430 | +0.17(+3.39%) |
Jan 19, 2016 | 5.120 | 5.190 | 4.970 | 5.020 | 425,382 | -0.03(-0.59%) |
Jan 15, 2016 | 5.200 | 5.050 | 5.050 | 5.050 | 687,400 | -0.31(-5.78%) |
Jan 14, 2016 | 5.220 | 5.420 | 5.050 | 5.360 | 552,553 | +0.12(+2.29%) |
Jan 13, 2016 | 5.390 | 5.570 | 5.190 | 5.240 | 580,997 | -0.16(-2.96%) |
Jan 12, 2016 | 5.520 | 5.680 | 5.213 | 5.400 | 643,357 | -0.09(-1.64%) |
Jan 11, 2016 | 5.560 | 5.660 | 5.440 | 5.490 | 891,604 | -0.10(-1.79%) |
Jan 08, 2016 | 5.810 | 5.840 | 5.470 | 5.590 | 818,681 | -0.22(-3.79%) |
Jan 07, 2016 | 5.990 | 6.030 | 5.780 | 5.810 | 553,962 | -0.30(-4.91%) |
Jan 06, 2016 | 6.070 | 6.130 | 5.934 | 6.110 | 501,196 | -0.04(-0.65%) |
Jan 05, 2016 | 6.490 | 6.500 | 6.105 | 6.150 | 295,400 | -0.31(-4.80%) |
Jan 04, 2016 | 6.380 | 6.475 | 6.220 | 6.460 | 413,321 | -0.05(-0.77%) |
Dec 31, 2015 | 6.530 | 6.510 | 6.510 | 6.510 | 277,600 | -0.06(-0.91%) |
Dec 30, 2015 | 6.720 | 6.810 | 6.560 | 6.570 | 170,609 | -0.19(-2.81%) |
Dec 29, 2015 | 6.890 | 6.890 | 6.730 | 6.760 | 158,952 | -0.05(-0.73%) |
Dec 28, 2015 | 6.760 | 6.810 | 6.620 | 6.810 | 244,995 | +0.02(+0.29%) |
Dec 24, 2015 | 6.740 | 6.790 | 6.790 | 6.790 | 120,000 | +0.06(+0.89%) |
Dec 23, 2015 | 6.750 | 6.820 | 6.660 | 6.730 | 174,325 | +0.00(+0.00%) |
Dec 22, 2015 | 6.610 | 6.740 | 6.500 | 6.730 | 235,367 | +0.11(+1.66%) |
Dec 21, 2015 | 6.540 | 6.680 | 6.500 | 6.620 | 282,549 | +0.09(+1.38%) |
Dec 18, 2015 | 6.640 | 6.670 | 6.510 | 6.530 | 890,271 | -0.13(-1.95%) |
Dec 17, 2015 | 6.660 | 6.720 | 6.620 | 6.660 | 256,672 | +0.00(+0.00%) |
Dec 16, 2015 | 6.560 | 6.690 | 6.475 | 6.660 | 351,354 | +0.15(+2.30%) |
Dec 15, 2015 | 6.450 | 6.560 | 6.340 | 6.510 | 696,924 | +0.04(+0.62%) |
Dec 14, 2015 | 6.700 | 6.730 | 6.440 | 6.470 | 620,988 | -0.24(-3.58%) |
Dec 11, 2015 | 6.830 | 6.960 | 6.610 | 6.710 | 631,158 | -0.15(-2.19%) |
Dec 10, 2015 | 6.790 | 6.970 | 6.790 | 6.860 | 278,393 | +0.01(+0.15%) |
Dec 09, 2015 | 6.960 | 7.010 | 6.830 | 6.850 | 397,988 | -0.14(-2.00%) |
Dec 08, 2015 | 6.960 | 7.070 | 6.820 | 6.990 | 411,932 | -0.02(-0.29%) |
Dec 07, 2015 | 7.700 | 7.700 | 6.960 | 7.010 | 903,341 | -0.69(-8.96%) |
Dec 04, 2015 | 8.060 | 8.080 | 7.660 | 7.700 | 568,677 | -0.36(-4.47%) |
Dec 03, 2015 | 8.110 | 8.310 | 8.020 | 8.060 | 454,504 | +0.01(+0.12%) |
Dec 02, 2015 | 8.040 | 8.200 | 7.990 | 8.050 | 347,479 | -0.03(-0.37%) |